Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | INR | 20.3 | 20.3 | 18.95 | 19.85 | 19.85 | +0.4 (+2.06%) | 1,076 |
17 Mar 2022 | INR | 19.6 | 20.7 | 19.25 | 19.45 | 19.45 | -0.55 (-2.75%) | 9,277 |
16 Mar 2022 | INR | 20.95 | 20.95 | 19.2 | 20 | 20 | -0.15 (-0.74%) | 4,325 |
15 Mar 2022 | INR | 19.1 | 20.5 | 19.1 | 20.15 | 20.15 | +0.55 (+2.81%) | 15,448 |
14 Mar 2022 | INR | 20.85 | 21.15 | 19.5 | 19.6 | 19.6 | -0.6 (-2.97%) | 4,695 |
11 Mar 2022 | INR | 21.95 | 21.95 | 20.15 | 20.2 | 20.2 | -0.75 (-3.58%) | 8,875 |
10 Mar 2022 | INR | 20.9 | 22.85 | 20.8 | 20.95 | 20.95 | -0.9 (-4.12%) | 12,862 |
9 Mar 2022 | INR | 23.9 | 24.05 | 21.85 | 21.85 | 21.85 | -1.1 (-4.79%) | 23,508 |
8 Mar 2022 | INR | 25.25 | 25.25 | 22.85 | 22.95 | 22.95 | -1.1 (-4.57%) | 32,292 |
7 Mar 2022 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | +1.1 (+4.79%) | 19,487 |
4 Mar 2022 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | +1.05 (+4.79%) | 16,448 |
3 Mar 2022 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | +1 (+4.78%) | 12,065 |
2 Mar 2022 | INR | 20.85 | 20.9 | 20.85 | 20.9 | 20.9 | +0.95 (+4.76%) | 26,508 |
28 Feb 2022 | INR | 19.8 | 19.95 | 19 | 19.95 | 19.95 | +0.95 (+5%) | 140,574 |
25 Feb 2022 | INR | 17.2 | 19 | 17.2 | 19 | 19 | +0.9 (+4.97%) | 7,772 |
24 Feb 2022 | INR | 18.65 | 18.8 | 17.2 | 18.1 | 18.1 | +0.15 (+0.84%) | 20,174 |
23 Feb 2022 | INR | 17.95 | 17.95 | 17.3 | 17.95 | 17.95 | +0.8 (+4.66%) | 20,877 |
22 Feb 2022 | INR | 16.85 | 17.15 | 15.85 | 17.15 | 17.15 | +0.8 (+4.89%) | 8,495 |
21 Feb 2022 | INR | 17.5 | 17.5 | 16.15 | 16.35 | 16.35 | -0.65 (-3.82%) | 8,067 |
18 Feb 2022 | INR | 18.3 | 18.3 | 16.9 | 17 | 17 | -0.6 (-3.41%) | 2,910 |
17 Feb 2022 | INR | 18.4 | 18.4 | 17.25 | 17.6 | 17.6 | 0.0 (0.0%) | 9,770 |
16 Feb 2022 | INR | 18.5 | 18.5 | 17.15 | 17.6 | 17.6 | -0.15 (-0.85%) | 5,892 |
15 Feb 2022 | INR | 18.6 | 18.7 | 17.3 | 17.75 | 17.75 | -0.15 (-0.84%) | 22,006 |
14 Feb 2022 | INR | 18.7 | 18.7 | 17.8 | 17.9 | 17.9 | +0.05 (+0.28%) | 22,980 |
11 Feb 2022 | INR | 18.8 | 18.8 | 17.5 | 17.85 | 17.85 | -0.3 (-1.65%) | 18,963 |
10 Feb 2022 | INR | 19.65 | 19.7 | 18.15 | 18.15 | 18.15 | -0.95 (-4.97%) | 29,376 |
9 Feb 2022 | INR | 18.4 | 19.85 | 18.4 | 19.1 | 19.1 | +0.15 (+0.79%) | 24,769 |
8 Feb 2022 | INR | 19 | 19.9 | 18.65 | 18.95 | 18.95 | -0.25 (-1.30%) | 20,710 |
7 Feb 2022 | INR | 17.95 | 19.7 | 17.9 | 19.2 | 19.2 | +0.4 (+2.13%) | 69,879 |
4 Feb 2022 | INR | 20 | 20.35 | 18.3 | 18.8 | 18.8 | +0.3 (+1.62%) | 54,697 |